5.92
+0.365(+6.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.4 | 5.92 | 5.92 | 5.92 | 5.4 | 6,553 |
| August 15, 2025 | 5.49 | 5.58 | 5.58 | 5.58 | 5.42 | 50,273 |
| August 14, 2025 | 5.06 | 5.09 | 5.09 | 5.12 | 5.02 | 2,132 |
| August 13, 2025 | 4.95 | 5.01 | 5.01 | 5.09 | 4.94 | 1,908 |
| August 12, 2025 | 4.88 | 4.98 | 4.98 | 4.99 | 4.88 | 1,457 |
| August 11, 2025 | 4.85 | 4.88 | 4.88 | 4.97 | 4.82 | 2,395 |
| August 08, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.83 | 6,047 |
| August 07, 2025 | 4.98 | 4.93 | 4.93 | 5.08 | 4.93 | 359 |
| August 06, 2025 | 5.13 | 4.99 | 4.99 | 5.13 | 4.99 | 423 |
| August 05, 2025 | 5.01 | 5.09 | 5.09 | 5.11 | 5 | 7,381 |
| August 04, 2025 | 4.8 | 4.92 | 5.01 | 5.09 | 4.8 | 5,257 |
| August 01, 2025 | 5.5 | 4.67 | 4.67 | 5.5 | 4.63 | 17,181 |
| July 31, 2025 | 5.72 | 5.65 | 5.65 | 5.72 | 5.61 | 452 |
| July 30, 2025 | 5.93 | 5.83 | 5.83 | 5.93 | 5.8 | 760 |
| July 29, 2025 | 6.05 | 5.92 | 6.02 | 6.08 | 5.92 | 1,766 |
| July 28, 2025 | 6.27 | 6.1 | 6.1 | 6.27 | 6.1 | 2,816 |
| July 25, 2025 | 6.18 | 6.17 | 6.17 | 6.18 | 6.08 | 2,000 |
| July 24, 2025 | 6.32 | 6.16 | 6.16 | 6.32 | 6.15 | 6,973 |
| July 23, 2025 | 6.24 | 6.24 | 6.24 | 6.33 | 6.18 | 10,744 |
| July 22, 2025 | 5.62 | 6.07 | 6.07 | 6.07 | 5.62 | 22,800 |
| July 21, 2025 | 5.62 | 5.63 | 5.63 | 5.67 | 5.61 | 1,542 |
| July 18, 2025 | 5.58 | 5.57 | 5.57 | 5.66 | 5.57 | 3,972 |
| July 17, 2025 | 5.57 | 5.53 | 5.53 | 5.6 | 5.53 | 2,120 |
| July 16, 2025 | 5.42 | 5.39 | 5.39 | 5.5 | 5.39 | 2,282 |
| July 15, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.5 | 528 |
| July 14, 2025 | 5.95 | 5.62 | 5.62 | 5.95 | 5.61 | 1,783 |
| July 11, 2025 | 5.79 | 5.82 | 5.82 | 5.83 | 5.79 | 277 |
| July 10, 2025 | 6.01 | 6.06 | 6.06 | 6.11 | 6.01 | 1,914 |
| July 09, 2025 | 5.92 | 5.8 | 5.8 | 5.92 | 5.75 | 2,050 |
| July 08, 2025 | 5.72 | 5.7 | 5.7 | 5.82 | 5.61 | 1,799 |
| July 07, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.7 | 4,873 |
| July 03, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.82 | 754 |
| July 02, 2025 | 5.67 | 5.92 | 5.92 | 5.92 | 5.65 | 2,301 |
| July 01, 2025 | 5.39 | 5.75 | 5.75 | 5.82 | 5.39 | 2,602 |
| June 30, 2025 | 5.5 | 5.36 | 5.36 | 5.5 | 5.31 | 2,389 |
| June 27, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.27 | 1,541 |
| June 26, 2025 | 5.14 | 5.12 | 5.12 | 5.19 | 5.11 | 374 |
| June 25, 2025 | 5.18 | 5.12 | 5.12 | 5.25 | 5.12 | 4,270 |
| June 24, 2025 | 5.35 | 5.18 | 5.18 | 5.35 | 5.18 | 4,541 |
| June 23, 2025 | 5.3 | 5.09 | 5.09 | 5.31 | 5.05 | 5,007 |
| June 20, 2025 | 5.49 | 5.45 | 5.45 | 5.5 | 5.41 | 396 |
| June 18, 2025 | 5.41 | 5.44 | 5.44 | 5.5 | 5.41 | 663 |
| June 17, 2025 | 5.65 | 5.59 | 5.59 | 5.68 | 5.59 | 639 |
| June 16, 2025 | 5.4 | 5.57 | 5.57 | 5.74 | 5.34 | 2,038 |
| June 13, 2025 | 5.43 | 5.35 | 5.35 | 5.55 | 5.34 | 4,758 |
| June 12, 2025 | 5.61 | 5.43 | 5.43 | 5.61 | 5.4 | 3,941 |
| June 11, 2025 | 5.77 | 5.7 | 5.7 | 5.79 | 5.69 | 308 |
| June 10, 2025 | 5.66 | 5.73 | 5.73 | 5.75 | 5.66 | 515 |
| June 09, 2025 | 5.61 | 5.63 | 5.63 | 5.67 | 5.59 | 579 |
| June 06, 2025 | 5.54 | 5.47 | 5.47 | 5.54 | 5.47 | 1,438 |
| June 05, 2025 | 5.35 | 5.56 | 5.52 | 5.56 | 5.25 | 563 |
| June 04, 2025 | 5.34 | 5.34 | 5.34 | 5.39 | 5.29 | 3,500 |
| June 03, 2025 | 4.95 | 5.38 | 5.38 | 5.42 | 4.95 | 2,129 |
| June 02, 2025 | 5.27 | 5 | 5 | 5.27 | 5 | 2,985 |
| May 30, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.33 | 4 |
| May 29, 2025 | 5.31 | 5.39 | 5.32 | 5.39 | 5.31 | 104 |
| May 28, 2025 | 5.47 | 5.37 | 5.3 | 5.5 | 5.32 | 1,239 |
| May 27, 2025 | 5.6 | 5.38 | 5.31 | 5.6 | 5.34 | 909 |
| May 23, 2025 | 5.42 | 5.48 | 5.41 | 5.5 | 5.42 | 2,314 |
| May 22, 2025 | 5.43 | 5.61 | 5.54 | 5.61 | 5.43 | 454 |